Dark

CLA
Colonnade Acquisition Corp.
stock NYSE

Inactive

Mar 11, 2021

12.00USD+15.942%(+1.65)1,514,698

Pre-market

0.00USD-100.000%(-10.35)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-03-11	10.7900	12.1200	10.5600	12.0000	+15.942%	1,514,698	0.000%
2021-03-10	10.7000	10.8500	10.0800	10.3500	-3.271%	1,733,911	+15.942%
2021-03-09	10.6900	11.1900	10.6200	10.7000	+2.197%	887,075	+12.150%
2021-03-08	11.9900	12.1200	10.3100	10.4700	-12.968%	2,179,546	+14.613%
2021-03-05	11.2000	12.2500	10.1100	12.0300	+5.712%	1,950,312	-0.249%
2021-03-04	11.8600	11.9899	10.5500	11.3800	-5.088%	2,389,856	+5.448%
2021-03-03	12.4100	12.7500	11.5500	11.9900	-2.122%	2,218,765	+0.083%
2021-03-02	13.0000	13.2500	12.1600	12.2500	-5.405%	1,066,593	-2.041%
2021-03-01	13.7300	13.9000	12.7000	12.9500	-4.216%	1,160,847	-7.336%
2021-02-26	13.2800	13.7500	11.7800	13.5200	+1.425%	1,844,430	-11.243%
2021-02-25	13.8000	14.0000	13.0200	13.3300	-3.336%	689,790	-9.977%
2021-02-24	14.0300	14.3100	13.6500	13.7900	-0.072%	596,049	-12.980%
2021-02-23	13.3600	14.9200	12.2500	13.8000	-3.497%	2,263,115	-13.043%
2021-02-22	14.9400	15.9000	14.2500	14.3000	-2.985%	1,752,345	-16.084%
2021-02-19	15.0000	15.3500	14.6250	14.7400	-0.405%	940,584	-18.589%
2021-02-18	14.2200	15.0100	13.5300	14.8000	+1.024%	1,421,368	-18.919%
2021-02-17	15.0000	15.0420	14.0000	14.6500	-2.593%	1,168,777	-18.089%
2021-02-16	14.8000	15.3900	14.5100	15.0400	+2.452%	856,354	-20.213%
2021-02-12	14.7100	14.9213	14.3000	14.6800	+0.548%	476,586	-18.256%
2021-02-11	15.2500	15.6500	14.5000	14.6000	-5.133%	1,254,768	-17.808%
2021-02-10	15.5000	16.3000	15.0000	15.3900	+0.523%	2,282,254	-22.027%
2021-02-09	14.0000	15.8700	13.5100	15.3100	+9.201%	3,272,115	-21.620%
2021-02-08	14.1200	14.3000	14.0100	14.0200	-1.198%	1,022,498	-14.408%
2021-02-05	14.1200	14.2500	13.8100	14.1900	+1.502%	864,665	-15.433%
2021-02-04	13.6900	14.2700	13.5800	13.9800	+5.350%	1,927,967	-14.163%
2021-02-03	13.4000	13.9501	13.1800	13.2700	-0.674%	1,039,455	-9.570%
2021-02-02	12.2500	13.3800	12.1300	13.3600	+8.883%	969,205	-10.180%
2021-02-01	11.9800	12.3600	11.5500	12.2700	+4.514%	1,601,780	-2.200%
2021-01-29	11.8500	12.0000	11.4800	11.7400	-2.085%	1,020,311	+2.215%
2021-01-28	11.9100	12.0600	11.6500	11.9900	+2.918%	617,229	+0.083%
2021-01-27	12.1000	12.3000	11.6300	11.6500	-6.200%	1,549,481	+3.004%
2021-01-26	12.9700	13.0000	12.3800	12.4200	-2.817%	1,365,296	-3.382%
2021-01-25	13.4900	13.5800	12.6800	12.7800	-4.126%	1,167,982	-6.103%
2021-01-22	13.2700	13.3900	12.9000	13.3300	+0.680%	696,193	-9.977%
2021-01-21	13.4500	13.4900	13.0600	13.2400	-1.561%	739,158	-9.366%
2021-01-20	13.6400	13.8000	13.3600	13.4500	-2.677%	713,743	-10.781%
2021-01-19	13.5100	13.9100	13.2500	13.8200	+2.295%	915,403	-13.169%
2021-01-15	13.9000	13.9000	13.1000	13.5100	-1.745%	984,440	-11.177%
2021-01-14	14.1500	14.7700	13.7100	13.7500	-2.827%	1,465,969	-12.727%
2021-01-13	13.5000	14.4000	13.5000	14.1500	+5.993%	1,418,344	-15.194%
2021-01-12	13.3400	13.5800	13.2100	13.3500	+1.136%	1,049,443	-10.112%
2021-01-11	13.3300	13.7000	13.1500	13.2000	-0.975%	1,186,991	-9.091%
2021-01-08	13.8000	13.9800	13.2500	13.3300	-3.824%	1,221,373	-9.977%
2021-01-07	14.0000	14.2000	13.6000	13.8600	+1.837%	1,182,249	-13.420%
2021-01-06	13.0500	14.2000	13.0500	13.6100	+2.562%	1,535,201	-11.830%
2021-01-05	12.8100	13.4300	12.7000	13.2700	+2.077%	1,199,473	-9.570%
2021-01-04	13.8500	13.9500	12.2600	13.0000	-3.704%	2,052,539	-7.692%
2020-12-31	13.9500	13.9800	13.1100	13.5000	-3.503%	1,516,684	-11.111%
2020-12-30	14.2000	14.6700	13.9100	13.9900	-0.143%	1,251,868	-14.224%
2020-12-29	14.9300	14.9300	13.5500	14.0100	-6.162%	2,147,209	-14.347%
2020-12-28	16.7900	16.9600	14.7800	14.9300	-8.123%	3,688,136	-19.625%
2020-12-24	16.9397	17.7300	15.4200	16.2500	+1.563%	4,327,868	-26.154%
2020-12-23	15.2200	16.1000	14.1800	16.0000	+15.691%	8,666,950	-25.000%
2020-12-22	14.5400	15.2500	13.2700	13.8300	+37.202%	15,252,201	-13.232%
2020-12-21	10.1100	10.1400	10.0300	10.0800	+0.299%	117,279	+19.048%
2020-12-18	10.0100	10.0500	10.0100	10.0500	-0.199%	9,047	+19.403%
2020-12-17	10.2000	10.2000	10.0700	10.0700	-0.099%	4,077	+19.166%
2020-12-16	10.0700	10.1100	10.0400	10.0800	+0.099%	96,067	+19.048%
2020-12-15	10.1702	10.2600	10.0500	10.0700	-0.494%	117,894	+19.166%
2020-12-14	10.0500	10.1900	10.0400	10.1200	+1.251%	238,767	+18.577%
2020-12-11	10.0000	10.0400	9.9750	9.9950	+0.050%	77,200	+20.060%
2020-12-10	9.9900	10.0000	9.9500	9.9900	+0.402%	45,227	+20.120%
2020-12-09	9.8500	9.9900	9.8300	9.9500	+1.015%	112,152	+20.603%
2020-12-08	9.8400	9.9900	9.8000	9.8500	+0.819%	149,837	+21.827%
2020-12-07	9.7700	9.8000	9.7000	9.7700	-0.306%	28,521	+22.825%
2020-12-04	9.7700	9.8200	9.7600	9.8000	+0.204%	33,515	+22.449%
2020-12-03	9.7200	9.8200	9.7200	9.7800	+0.205%	6,923	+22.699%
2020-12-02	9.8500	9.8500	9.7500	9.7600	-0.408%	24,228	+22.951%
2020-12-01	9.7700	9.8000	9.7500	9.8000	-0.508%	18,267	+22.449%
2020-11-30	9.7500	9.8500	9.7305	9.8500	+1.026%	67,899	+21.827%
2020-11-27	9.6900	9.7500	9.6900	9.7500	+0.206%	2,330	+23.077%
2020-11-25	9.7500	9.7500	9.6800	9.7300	+0.103%	5,990	+23.330%
2020-11-24	9.7000	9.7300	9.6500	9.7200	-1.119%	1,090	+23.457%
2020-11-20	9.7000	9.8300	9.7000	9.8300	+0.924%	1,100	+22.075%
2020-11-19	9.8000	9.8000	9.6600	9.7400	+0.516%	1,064,553	+23.203%
2020-11-18	9.7000	9.7000	9.6600	9.6900	-0.309%	3,430	+23.839%
2020-11-17	9.7000	9.7700	9.6900	9.7200	-2.800%	585,271	+23.457%
2020-11-16	9.6900	10.0000	9.6600	10.0000	+3.627%	364,276	+20.000%
2020-11-13	9.7900	9.7900	9.6500	9.6500	0.000%	930	+24.352%
2020-11-11	9.6700	9.6900	9.6500	9.6500	0.000%	2,611	+24.352%
2020-11-10	9.6900	9.7100	9.6400	9.6500	+0.416%	2,806	+24.352%
2020-11-09	9.6300	9.6300	9.6100	9.6100	-0.104%	38,976	+24.870%
2020-11-06	9.6600	9.6600	9.6100	9.6200	-0.517%	3,745	+24.740%
2020-11-05	9.5900	9.6700	9.5900	9.6700	0.000%	4,302	+24.095%
2020-11-04	9.6200	9.6700	9.6000	9.6700	+0.520%	50,104	+24.095%
2020-11-03	9.5900	9.6400	9.5900	9.6200	+0.208%	1,400	+24.740%
2020-11-02	9.9500	9.9500	9.5700	9.6000	0.000%	11,450	+25.000%
2020-10-30	9.6400	9.6400	9.5400	9.6000	-0.518%	203,216	+25.000%
2020-10-29	9.6200	9.6500	9.6200	9.6500	+0.521%	344	+24.352%
2020-10-28	9.6100	9.6300	9.6000	9.6000	-0.312%	202,984	+25.000%
2020-10-27	9.6500	9.6500	9.6300	9.6300	0.000%	17,562	+24.611%
2020-10-26	9.6700	9.6700	9.6200	9.6300	-0.207%	6,364	+24.611%
2020-10-23	9.7000	9.7000	9.6000	9.6500	-0.413%	401,410	+24.352%
2020-10-21	9.6900	9.6900	9.6900	9.6900	0.000%	0	+23.839%
2020-10-20	9.6500	9.6900	9.6000	9.6900	+0.207%	366,810	+23.839%
2020-10-19	9.6700	9.6700	9.6700	9.6700	-0.309%	101	+24.095%
2020-10-14	9.7000	9.7000	9.6400	9.7000	0.000%	10,410	+23.711%
2020-10-09	9.7000	9.7000	9.7000	9.7000	0.000%	100	+23.711%

.dark-mode .l5nslF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l5nslF{ color: #333333; background-color: white; border: 2px solid #333333; }CLAColonnade Acquisition Corp.stock NYSE

CLA
Colonnade Acquisition Corp.
stock NYSE